ヒラノテクシードの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/10/27 | 881 | 881 | 881 | 881 | ±0 | ±0% | 2,000 |
| 2010/10/26 | 880 | 881 | 880 | 881 | +1 | +0.1% | 6,000 |
| 2010/10/25 | 880 | 880 | 880 | 880 | ±0 | ±0% | 3,000 |
| 2010/10/22 | 883 | 883 | 880 | 880 | -3 | -0.3% | 11,000 |
| 2010/10/21 | 880 | 883 | 880 | 883 | +2 | +0.2% | 9,000 |
| 2010/10/20 | 887 | 888 | 881 | 881 | -10 | -1.1% | 6,000 |
| 2010/10/19 | 884 | 919 | 884 | 891 | -18 | -2% | 11,000 |
| 2010/10/18 | 912 | 940 | 909 | 909 | ±0 | ±0% | 17,000 |
| 2010/10/15 | 887 | 909 | 887 | 909 | +22 | +2.5% | 8,000 |
| 2010/10/14 | 886 | 887 | 886 | 887 | ±0 | ±0% | 5,000 |
| 2010/10/13 | 883 | 887 | 883 | 887 | +3 | +0.3% | 7,000 |
| 2010/10/12 | 897 | 898 | 884 | 884 | -18 | -2% | 8,000 |
| 2010/10/08 | 901 | 902 | 901 | 902 | +1 | +0.1% | 6,000 |
| 2010/10/07 | 919 | 919 | 900 | 901 | -27 | -2.9% | 8,000 |
| 2010/10/06 | 927 | 930 | 925 | 928 | -14 | -1.5% | 10,000 |
| 2010/10/05 | 955 | 955 | 926 | 942 | -13 | -1.4% | 9,000 |
| 2010/10/04 | 957 | 957 | 945 | 955 | +5 | +0.5% | 5,000 |
| 2010/10/01 | 960 | 960 | 917 | 950 | -15 | -1.6% | 9,000 |
| 2010/09/30 | 985 | 985 | 960 | 965 | -6 | -0.6% | 10,000 |
| 2010/09/29 | 958 | 984 | 957 | 971 | +22 | +2.3% | 18,000 |
| 2010/09/28 | 949 | 960 | 930 | 949 | ±0 | ±0% | 17,000 |
| 2010/09/27 | 939 | 956 | 939 | 949 | +24 | +2.6% | 30,000 |
| 2010/09/24 | 936 | 936 | 911 | 925 | +6 | +0.7% | 19,000 |
| 2010/09/22 | 900 | 919 | 900 | 919 | +19 | +2.1% | 12,000 |
| 2010/09/21 | 900 | 900 | 900 | 900 | +11 | +1.2% | 1,000 |
| 2010/09/17 | 886 | 889 | 871 | 889 | +9 | +1% | 12,000 |
| 2010/09/16 | 889 | 889 | 880 | 880 | -9 | -1% | 3,000 |
| 2010/09/15 | 874 | 889 | 862 | 889 | +27 | +3.1% | 16,000 |
| 2010/09/14 | 870 | 870 | 849 | 862 | ±0 | ±0% | 10,000 |
| 2010/09/13 | 875 | 879 | 862 | 862 | +2 | +0.2% | 19,000 |
| 2010/09/10 | 889 | 889 | 851 | 860 | -3 | -0.3% | 31,000 |
| 2010/09/09 | 876 | 876 | 863 | 863 | -13 | -1.5% | 7,000 |
| 2010/09/08 | 889 | 889 | 862 | 876 | -18 | -2% | 7,000 |
| 2010/09/07 | 912 | 912 | 886 | 894 | -11 | -1.2% | 8,000 |
| 2010/09/06 | 916 | 916 | 902 | 905 | -25 | -2.7% | 6,000 |
| 2010/09/03 | 945 | 945 | 930 | 930 | -19 | -2% | 8,000 |
| 2010/09/02 | 950 | 960 | 945 | 949 | -1 | -0.1% | 11,000 |
| 2010/09/01 | 946 | 960 | 945 | 950 | +5 | +0.5% | 10,000 |
| 2010/08/31 | 932 | 960 | 929 | 945 | +16 | +1.7% | 28,000 |
| 2010/08/30 | 924 | 950 | 924 | 929 | +6 | +0.7% | 8,000 |
| 2010/08/27 | 944 | 944 | 922 | 923 | -21 | -2.2% | 9,000 |
| 2010/08/26 | 922 | 960 | 922 | 944 | +24 | +2.6% | 36,000 |
| 2010/08/25 | 915 | 920 | 915 | 920 | +5 | +0.5% | 2,000 |
| 2010/08/24 | 950 | 950 | 900 | 915 | -35 | -3.7% | 19,000 |
| 2010/08/23 | 918 | 950 | 910 | 950 | +40 | +4.4% | 9,000 |
| 2010/08/20 | 885 | 910 | 880 | 910 | +20 | +2.2% | 12,000 |
| 2010/08/19 | 880 | 890 | 870 | 890 | +10 | +1.1% | 10,000 |
| 2010/08/18 | 880 | 880 | 875 | 880 | ±0 | ±0% | 9,000 |
| 2010/08/17 | 880 | 880 | 879 | 880 | ±0 | ±0% | 13,000 |
| 2010/08/16 | 846 | 880 | 846 | 880 | +37 | +4.4% | 7,000 |
3551～
3600
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「ヒラノテク」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ヒラノテク | 158,500円 | -6.3% | -11.6% | 5.68% | 11.42倍 | 0.62倍 |
|
塗工機・化工機・各種熱処理機械が主力。電気・電子、高分子化学の高精度薄膜塗工に強み |
| タツモ | 171,800円 | +14.3% | -15.0% | 1.98% | 7.09倍 | 1.03倍 |
|
半導体製造装置が柱。液晶用塗布装置で高シェア。Ｍ＆Ａで洗浄装置、プリント板装置等も追加 |
| 藤商事 | 109,100円 | -7.0% | -33.0% | 5.04% | 10.37倍 | 0.47倍 |
|
遊技機の中堅メーカー。大阪発祥。「リング」シリーズなどホラーもので定評。サン電子と提携 |
| 三精テクノ | 124,800円 | +22.4% | +49.8% | 4.01% | 7.07倍 | 0.53倍 |
|
舞台設備、遊戯機械大手。テーマパーク、劇場が得意先。財務良好。遊戯機械の蘭ベコマをＭ＆Ａ |
| 井関農 | 103,500円 | +1.2% | +14.1% | 2.90% | 18.01倍 | 0.35倍 |
|
農業機械専業で３位。コンバイン、田植え機に強み。稲作・野菜関連機械、農業用施設にも注力 |
市場注目の銘柄
チャート関連のコラム
